Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amgen (NQ: AMGN )

320.16 +4.62 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 249.23 249.95 247.36 248.81 3,571,906 -0.94(-0.38%)
Mar 30, 2021 253.18 254.01 248.83 249.75 1,979,006 -5.21(-2.04%)
Mar 29, 2021 251.53 256.60 251.45 254.96 2,488,136 +2.10(+0.83%)
Mar 26, 2021 245.97 253.28 245.54 252.86 2,638,900 +6.61(+2.68%)
Mar 25, 2021 247.04 247.54 244.98 246.25 2,707,589 +0.78(+0.32%)
Mar 24, 2021 245.00 247.39 243.82 245.47 2,237,552 +0.43(+0.18%)
Mar 23, 2021 249.99 250.00 244.90 245.04 2,604,780 -4.65(-1.86%)
Mar 22, 2021 242.36 249.77 242.36 249.69 2,059,536 +3.75(+1.52%)
Mar 19, 2021 245.74 247.40 241.63 245.94 12,589,900 +1.52(+0.62%)
Mar 18, 2021 240.50 247.14 240.50 244.42 3,063,152 +0.15(+0.06%)
Mar 17, 2021 240.31 245.90 239.22 244.27 3,255,538 +3.95(+1.64%)
Mar 16, 2021 238.12 242.02 236.62 240.32 3,386,195 +4.36(+1.85%)
Mar 15, 2021 230.00 236.16 229.80 235.96 2,911,021 +5.60(+2.43%)
Mar 12, 2021 230.24 230.76 228.69 230.36 1,752,600 -0.81(-0.35%)
Mar 11, 2021 230.66 233.96 228.78 231.17 2,243,999 +1.21(+0.53%)
Mar 10, 2021 230.86 233.49 229.02 229.96 2,309,816 +0.97(+0.42%)
Mar 09, 2021 230.00 233.12 228.78 228.99 3,056,834 +1.18(+0.52%)
Mar 08, 2021 228.08 232.20 226.70 227.81 3,101,034 +0.08(+0.04%)
Mar 05, 2021 222.45 228.15 221.45 227.73 3,021,300 +5.82(+2.62%)
Mar 04, 2021 227.82 227.87 220.25 221.91 3,575,457 -2.03(-0.91%)
Mar 03, 2021 223.52 225.69 221.31 223.94 2,610,620 -1.75(-0.78%)
Mar 02, 2021 227.00 227.89 225.28 225.69 2,407,531 -1.35(-0.59%)
Mar 01, 2021 226.01 227.93 225.23 227.04 2,178,145 +2.12(+0.94%)
Feb 26, 2021 230.31 230.31 223.62 224.92 3,453,500 -2.60(-1.14%)
Feb 25, 2021 229.99 230.50 226.90 227.52 2,766,547 -2.47(-1.07%)
Feb 24, 2021 229.87 230.79 227.71 229.99 2,690,148 -2.47(-1.06%)
Feb 23, 2021 232.65 238.00 230.97 232.46 2,918,829 +0.99(+0.43%)
Feb 22, 2021 230.33 233.80 230.12 231.47 2,334,804 -0.22(-0.09%)
Feb 19, 2021 232.01 233.15 230.85 231.69 2,471,500 -0.84(-0.36%)
Feb 18, 2021 235.43 235.43 232.30 232.53 1,945,303 -3.08(-1.31%)
Feb 17, 2021 232.33 235.84 231.24 235.61 1,575,365 +2.77(+1.19%)
Feb 16, 2021 236.27 237.69 232.53 232.84 2,017,678 -4.37(-1.84%)
Feb 12, 2021 235.04 237.35 233.49 237.21 1,460,300 +2.17(+0.92%)
Feb 11, 2021 238.64 239.13 233.99 235.04 1,633,877 -3.42(-1.43%)
Feb 10, 2021 238.40 240.29 236.70 238.46 2,963,383 +1.81(+0.76%)
Feb 09, 2021 237.28 237.67 234.79 236.65 1,996,538 -0.92(-0.39%)
Feb 08, 2021 237.99 239.63 235.85 237.57 2,258,199 +1.25(+0.53%)
Feb 05, 2021 238.31 238.88 235.38 236.32 2,421,800 -0.90(-0.38%)
Feb 04, 2021 236.28 237.85 233.74 237.22 2,819,724 +0.14(+0.06%)
Feb 03, 2021 231.56 239.87 231.39 237.08 4,478,785 -3.41(-1.42%)
Feb 02, 2021 240.00 241.95 236.80 240.49 2,442,983 +0.06(+0.02%)
Feb 01, 2021 244.30 245.48 239.58 240.43 2,173,081 -1.00(-0.41%)
Jan 29, 2021 245.69 246.47 240.25 241.43 3,792,900 -6.32(-2.55%)
Jan 28, 2021 252.48 276.69 243.45 247.75 5,204,047 -3.31(-1.32%)
Jan 27, 2021 256.81 259.44 250.32 251.06 3,237,301 -7.54(-2.92%)
Jan 26, 2021 256.59 259.07 254.86 258.60 2,008,913 +1.50(+0.58%)
Jan 25, 2021 252.05 257.11 251.85 257.10 1,830,690 +3.60(+1.42%)
Jan 22, 2021 252.26 255.23 250.56 253.50 1,866,500 +1.47(+0.58%)
Jan 21, 2021 252.00 252.73 249.52 252.03 2,215,859 -0.33(-0.13%)
Jan 20, 2021 247.42 253.35 246.12 252.36 2,768,061 +4.09(+1.65%)
Jan 19, 2021 246.50 249.00 246.38 248.27 2,172,398 +2.78(+1.13%)
Jan 15, 2021 241.18 246.84 240.02 245.49 2,855,200 +3.83(+1.58%)
Jan 14, 2021 236.50 243.49 235.68 241.66 2,593,995 +3.92(+1.65%)
Jan 13, 2021 235.99 238.50 235.22 237.74 1,412,272 +1.15(+0.49%)
Jan 12, 2021 237.12 238.78 235.35 236.59 1,771,512 -0.98(-0.41%)
Jan 11, 2021 240.00 240.35 234.43 237.57 2,600,452 -0.92(-0.39%)
Jan 08, 2021 235.53 238.86 235.10 238.49 2,511,300 +4.47(+1.91%)
Jan 07, 2021 231.86 235.37 231.46 234.02 2,647,791 +0.77(+0.33%)
Jan 06, 2021 225.00 233.53 225.00 233.25 3,754,815 +5.49(+2.41%)
Jan 05, 2021 226.94 228.90 224.35 227.76 2,494,035 +1.10(+0.49%)
Jan 04, 2021 231.25 231.25 223.67 226.66 3,088,153 -3.26(-1.42%)
Dec 31, 2020 229.92 229.92 229.92 1,891,359 +2.75(+1.21%)
Dec 30, 2020 227.98 229.03 226.58 227.17 1,891,359 +0.30(+0.13%)
Dec 29, 2020 225.88 229.47 225.27 226.87 1,562,990 +3.22(+1.44%)
Dec 28, 2020 223.03 226.90 223.03 223.65 1,495,096 +0.72(+0.32%)
Dec 24, 2020 223.24 224.58 222.29 222.93 955,400 -0.01(-0.00%)
Dec 23, 2020 221.48 223.58 220.66 222.94 1,763,464 +1.95(+0.88%)
Dec 22, 2020 225.72 226.48 220.08 220.99 3,571,620 -6.32(-2.78%)
Dec 21, 2020 225.68 227.94 221.58 227.31 2,311,432 -1.18(-0.52%)
Dec 18, 2020 232.04 232.04 227.25 228.49 5,888,800 -2.75(-1.19%)
Dec 17, 2020 229.12 231.38 228.83 231.24 2,509,217 +2.80(+1.23%)
Dec 16, 2020 229.99 231.28 228.11 228.44 2,589,061 -2.09(-0.91%)
Dec 15, 2020 229.01 231.28 227.00 230.53 2,566,575 +1.07(+0.47%)
Dec 14, 2020 229.48 232.19 227.58 229.46 2,904,189 +2.06(+0.91%)
Dec 11, 2020 226.47 227.80 225.50 227.40 2,019,200 -0.76(-0.33%)
Dec 10, 2020 229.62 230.00 227.52 228.16 1,558,143 -1.69(-0.74%)
Dec 09, 2020 229.78 231.59 227.88 229.85 2,209,980 +0.91(+0.40%)
Dec 08, 2020 229.01 229.10 226.35 228.94 2,124,544 +2.49(+1.10%)
Dec 07, 2020 229.00 229.21 225.11 226.45 2,249,762 -2.76(-1.20%)
Dec 04, 2020 225.75 230.33 225.75 229.21 1,990,900 +2.29(+1.01%)
Dec 03, 2020 226.00 228.45 225.52 226.92 2,167,780 +0.36(+0.16%)
Dec 02, 2020 225.08 230.08 224.61 226.56 2,640,658 +1.48(+0.66%)
Dec 01, 2020 224.88 225.78 222.72 225.08 3,050,551 +3.04(+1.37%)
Nov 30, 2020 224.33 225.28 219.45 222.04 4,857,652 -2.77(-1.23%)
Nov 27, 2020 221.41 226.21 221.39 224.81 1,698,300 +4.50(+2.04%)
Nov 25, 2020 221.10 223.77 218.92 220.31 2,550,300 -0.15(-0.07%)
Nov 24, 2020 222.45 223.05 219.82 220.46 3,198,318 -1.76(-0.79%)
Nov 23, 2020 222.06 223.17 220.34 222.22 2,032,665 -0.95(-0.43%)
Nov 20, 2020 223.22 225.09 221.48 223.17 2,956,200 -1.50(-0.67%)
Nov 19, 2020 226.97 226.97 223.59 224.67 2,595,105 -3.09(-1.36%)
Nov 18, 2020 234.05 234.37 227.64 227.76 2,466,247 -4.68(-2.01%)
Nov 17, 2020 235.01 236.93 232.12 232.44 1,935,101 -4.22(-1.78%)
Nov 16, 2020 237.42 239.82 235.26 236.66 2,069,213 -0.70(-0.29%)
Nov 13, 2020 236.89 238.59 235.00 237.36 1,767,200 +0.22(+0.09%)
Nov 12, 2020 240.55 240.89 235.64 237.14 2,438,601 -3.55(-1.47%)
Nov 11, 2020 242.52 245.67 238.50 240.69 2,244,786 -0.91(-0.38%)
Nov 10, 2020 244.00 245.84 239.47 241.60 3,741,251 +6.60(+2.81%)
Nov 09, 2020 243.19 244.80 234.00 235.00 2,994,607 +3.33(+1.44%)
Nov 06, 2020 232.66 233.21 230.04 231.67 2,028,600 -0.30(-0.13%)
Nov 05, 2020 233.77 233.83 230.00 231.97 2,069,082 +1.64(+0.71%)
Nov 04, 2020 226.29 235.98 225.10 230.33 3,809,020 +10.27(+4.67%)
Nov 03, 2020 221.76 223.08 218.46 220.06 2,530,350 -0.15(-0.07%)
Nov 02, 2020 221.56 222.37 217.20 220.21 2,029,111 +3.27(+1.51%)
Oct 30, 2020 216.22 217.27 213.96 216.94 3,262,700 -0.88(-0.40%)
Oct 29, 2020 213.63 220.33 210.28 217.82 2,993,465 +1.44(+0.67%)
Oct 28, 2020 219.02 221.06 215.93 216.38 2,872,968 -7.08(-3.17%)
Oct 27, 2020 225.06 225.95 223.14 223.46 1,933,755 -1.43(-0.64%)
Oct 26, 2020 226.02 228.23 221.79 224.89 3,087,082 -2.27(-1.00%)
Oct 23, 2020 228.72 230.07 226.30 227.16 2,104,200 -0.82(-0.36%)
Oct 22, 2020 228.10 229.93 226.16 227.98 2,172,879 -0.99(-0.43%)
Oct 21, 2020 229.46 231.11 227.54 228.97 1,978,176 -2.13(-0.92%)
Oct 20, 2020 231.06 232.90 229.36 231.10 1,950,775 +0.39(+0.17%)
Oct 19, 2020 236.21 237.44 230.01 230.71 2,749,363 -5.01(-2.13%)
Oct 16, 2020 235.35 239.16 233.80 235.72 2,059,900 +0.71(+0.30%)
Oct 15, 2020 236.00 236.99 232.87 235.01 2,531,076 -2.64(-1.11%)
Oct 14, 2020 240.40 242.27 237.20 237.65 2,694,076 -1.69(-0.71%)
Oct 13, 2020 239.20 241.87 238.87 239.34 2,065,752 -0.17(-0.07%)
Oct 12, 2020 237.73 241.92 235.76 239.51 2,881,667 +2.81(+1.19%)
Oct 09, 2020 238.50 239.58 234.02 236.70 4,182,900 -3.39(-1.41%)
Oct 08, 2020 249.27 250.06 239.00 240.09 5,591,433 -17.58(-6.82%)
Oct 07, 2020 253.96 258.40 253.10 257.67 1,842,820 +4.98(+1.97%)
Oct 06, 2020 257.40 257.40 252.14 252.69 2,431,435 -3.32(-1.30%)
Oct 05, 2020 246.52 256.65 246.24 256.01 2,852,178 +10.60(+4.32%)
Oct 02, 2020 252.40 254.66 244.01 245.41 2,514,400 -9.98(-3.91%)
Oct 01, 2020 255.07 258.51 254.05 255.39 2,428,361 +1.23(+0.48%)
Sep 30, 2020 249.81 256.11 248.10 254.16 3,526,381 +5.86(+2.36%)
Sep 29, 2020 247.55 249.05 245.48 248.30 2,008,474 +1.27(+0.51%)
Sep 28, 2020 247.68 249.04 244.77 247.03 2,214,072 +3.21(+1.32%)
Sep 25, 2020 239.51 244.18 237.81 243.82 2,635,700 +3.50(+1.46%)
Sep 24, 2020 242.15 242.68 237.78 240.32 1,827,131 -2.27(-0.94%)
Sep 23, 2020 247.30 249.23 241.48 242.59 2,104,472 -4.91(-1.98%)
Sep 22, 2020 241.55 248.29 240.90 247.50 2,172,018 +4.31(+1.77%)
Sep 21, 2020 247.04 247.04 238.20 243.19 2,745,476 -4.53(-1.83%)
Sep 18, 2020 248.69 249.84 242.35 247.72 6,042,400 -0.36(-0.15%)
Sep 17, 2020 243.53 249.72 243.02 248.08 2,801,126 +0.32(+0.13%)
Sep 16, 2020 251.35 251.35 247.00 247.76 2,325,295 -0.59(-0.24%)
Sep 15, 2020 248.70 251.91 248.10 248.35 2,243,872 +1.60(+0.65%)
Sep 14, 2020 244.84 247.84 244.25 246.75 2,086,568 +3.54(+1.46%)
Sep 11, 2020 241.70 245.49 241.07 243.21 1,899,400 +2.57(+1.07%)
Sep 10, 2020 244.56 246.14 238.90 240.64 2,126,622 -4.93(-2.01%)
Sep 09, 2020 242.64 247.49 241.82 245.57 2,244,312 +4.39(+1.82%)
Sep 08, 2020 246.23 246.99 239.52 241.18 3,358,842 -7.22(-2.91%)
Sep 04, 2020 251.33 252.27 244.58 248.40 2,910,300 +0.49(+0.20%)
Sep 03, 2020 259.29 260.06 246.35 247.91 3,137,294 -10.21(-3.96%)
Sep 02, 2020 251.22 258.80 251.22 258.12 2,869,519 +7.26(+2.89%)
Sep 01, 2020 250.05 252.04 248.68 250.86 2,869,286 -2.46(-0.97%)
Aug 31, 2020 252.93 256.05 250.10 253.32 4,053,629 +0.20(+0.08%)
Aug 28, 2020 253.40 254.14 247.79 253.12 12,838,400 +0.31(+0.12%)
Aug 27, 2020 252.24 256.91 250.41 252.81 3,928,377 +2.63(+1.05%)
Aug 26, 2020 248.33 251.38 245.76 250.18 3,124,135 +0.08(+0.03%)
Aug 25, 2020 242.90 249.96 240.80 250.10 6,391,164 +14.53(+6.17%)
Aug 24, 2020 237.73 238.44 233.56 235.57 1,559,707 -2.07(-0.87%)
Aug 21, 2020 238.88 238.88 235.51 237.64 1,959,800 -1.09(-0.46%)
Aug 20, 2020 240.13 240.69 237.30 238.73 1,172,759 -1.76(-0.73%)
Aug 19, 2020 241.02 243.73 238.50 240.49 1,900,579 -1.01(-0.42%)
Aug 18, 2020 243.52 244.30 240.02 241.50 1,123,746 -1.51(-0.62%)
Aug 17, 2020 240.21 244.74 240.21 243.01 1,697,563 +3.30(+1.38%)
Aug 14, 2020 239.21 240.06 238.62 239.71 1,224,900 -0.75(-0.31%)
Aug 13, 2020 241.31 242.77 239.61 240.46 1,362,814 -1.26(-0.52%)
Aug 12, 2020 234.69 243.00 234.69 241.72 2,325,564 +7.07(+3.01%)
Aug 11, 2020 238.18 238.90 234.36 234.65 2,296,518 -3.52(-1.48%)
Aug 10, 2020 240.26 240.67 236.21 238.17 1,533,188 -2.52(-1.05%)
Aug 07, 2020 243.58 243.62 238.57 240.69 1,352,300 -0.86(-0.36%)
Aug 06, 2020 240.85 242.20 239.10 241.55 1,746,017 +0.08(+0.03%)
Aug 05, 2020 243.91 245.41 240.80 241.47 1,736,394 -2.12(-0.87%)
Aug 04, 2020 245.97 246.17 241.34 243.59 1,912,142 -3.77(-1.52%)
Aug 03, 2020 244.85 249.02 244.53 247.36 1,853,875 +2.69(+1.10%)
Jul 31, 2020 245.63 246.10 239.39 244.67 2,829,800 -1.47(-0.60%)
Jul 30, 2020 246.40 247.82 245.20 246.14 1,967,705 -2.71(-1.09%)
Jul 29, 2020 250.40 252.85 245.74 248.85 3,286,710 -6.42(-2.51%)
Jul 28, 2020 254.46 258.40 253.77 255.27 2,265,720 +1.62(+0.64%)
Jul 27, 2020 247.30 255.10 247.03 253.65 2,155,782 +5.67(+2.29%)
Jul 24, 2020 251.26 251.83 245.50 247.98 2,187,900 -4.26(-1.69%)
Jul 23, 2020 259.54 260.00 251.60 252.24 2,531,674 -4.74(-1.84%)
Jul 22, 2020 259.79 260.00 255.80 256.98 1,598,120 -0.93(-0.36%)
Jul 21, 2020 258.62 260.03 257.28 257.91 1,821,645 -3.04(-1.16%)
Jul 20, 2020 260.08 262.82 258.32 260.95 1,497,617 +2.49(+0.96%)
Jul 17, 2020 256.70 259.95 254.76 258.46 2,045,000 +3.26(+1.28%)
Jul 16, 2020 252.06 255.29 249.92 255.20 1,530,955 +1.89(+0.75%)
Jul 15, 2020 254.57 254.57 250.77 253.31 1,650,098 +0.22(+0.09%)
Jul 14, 2020 242.76 253.79 240.48 253.09 2,367,796 +3.05(+1.22%)
Jul 13, 2020 249.83 255.43 249.28 250.04 2,528,114 +1.00(+0.40%)
Jul 10, 2020 250.65 251.57 247.07 249.04 1,326,200 -2.62(-1.04%)
Jul 09, 2020 250.25 253.83 248.84 251.66 1,739,591 +1.66(+0.66%)
Jul 08, 2020 253.15 253.97 249.25 250.00 1,993,693 -3.15(-1.24%)
Jul 07, 2020 253.60 258.91 252.09 253.15 2,365,929 -3.10(-1.21%)
Jul 06, 2020 260.03 264.97 253.90 256.25 3,460,379 -1.99(-0.77%)
Jul 02, 2020 252.87 261.46 252.87 258.24 3,338,100 +3.12(+1.22%)
Jul 01, 2020 235.52 256.23 232.58 255.12 6,575,690 +19.26(+8.17%)
Jun 30, 2020 233.31 237.32 231.79 235.86 2,589,131 +4.30(+1.86%)
Jun 29, 2020 233.40 234.14 229.98 231.56 1,938,220 -1.28(-0.55%)
Jun 26, 2020 235.37 236.86 231.82 232.84 3,613,200 -2.27(-0.97%)
Jun 25, 2020 231.50 235.44 230.38 235.11 2,080,289 +2.60(+1.12%)
Jun 24, 2020 235.21 237.00 231.40 232.51 1,973,255 -3.24(-1.37%)
Jun 23, 2020 234.87 239.17 233.43 235.75 2,170,673 +1.56(+0.67%)
Jun 22, 2020 236.31 237.65 233.06 234.19 2,337,004 -4.51(-1.89%)
Jun 19, 2020 233.38 239.07 231.31 238.70 5,319,500 +8.38(+3.64%)
Jun 18, 2020 226.86 231.48 225.68 230.32 2,469,861 +4.35(+1.93%)
Jun 17, 2020 228.54 228.81 224.53 225.97 2,751,094 -0.90(-0.40%)
Jun 16, 2020 222.83 228.88 222.62 226.87 2,581,865 +7.09(+3.23%)
Jun 15, 2020 215.81 221.00 213.86 219.78 2,471,768 +1.88(+0.86%)
Jun 12, 2020 221.10 222.35 214.20 217.90 2,426,600 -1.00(-0.46%)
Jun 11, 2020 228.06 229.78 218.67 218.90 3,900,626 -8.22(-3.62%)
Jun 10, 2020 226.68 229.49 225.52 227.12 2,851,274 +2.22(+0.99%)
Jun 09, 2020 226.00 228.31 224.57 224.90 2,403,581 -0.85(-0.38%)
Jun 08, 2020 223.27 226.25 221.75 225.75 2,270,542 +0.08(+0.04%)
Jun 05, 2020 219.70 225.95 218.20 225.67 3,714,900 +4.79(+2.17%)
Jun 04, 2020 220.77 223.45 219.21 220.88 2,392,788 -0.12(-0.05%)
Jun 03, 2020 223.49 224.29 218.25 221.00 3,659,859 -2.72(-1.22%)
Jun 02, 2020 225.80 226.36 222.58 223.72 3,198,882 -3.19(-1.41%)
Jun 01, 2020 228.89 230.54 225.71 226.91 1,816,671 -2.79(-1.21%)
May 29, 2020 225.00 230.57 222.06 229.70 4,251,200 +5.57(+2.49%)
May 28, 2020 226.26 226.62 222.25 224.13 2,591,054 -0.68(-0.30%)
May 27, 2020 222.32 225.13 217.46 224.81 2,932,073 +2.41(+1.08%)
May 26, 2020 227.53 228.35 221.73 222.40 2,396,432 -4.03(-1.78%)
May 22, 2020 224.17 226.77 223.61 226.43 2,334,300 +1.65(+0.73%)
May 21, 2020 228.11 228.24 224.00 224.78 2,377,575 -3.09(-1.36%)
May 20, 2020 229.27 230.12 225.64 227.87 3,714,616 +0.44(+0.19%)
May 19, 2020 232.64 233.43 227.17 227.43 3,835,316 -5.76(-2.47%)
May 18, 2020 243.66 244.39 231.79 233.19 5,631,599 -7.01(-2.92%)
May 15, 2020 234.43 240.43 233.89 240.20 3,111,400 +2.22(+0.93%)
May 14, 2020 235.95 238.97 233.80 237.98 3,322,762 +1.15(+0.49%)
May 13, 2020 235.22 243.94 235.22 236.83 2,292,556 -0.38(-0.16%)
May 12, 2020 242.68 244.50 237.05 237.21 2,240,588 -5.53(-2.28%)
May 11, 2020 233.07 243.49 232.51 242.74 2,163,722 +7.92(+3.37%)
May 08, 2020 234.95 235.73 231.60 234.82 1,534,300 +1.49(+0.64%)
May 07, 2020 236.90 237.96 232.10 233.33 2,451,209 -3.26(-1.38%)
May 06, 2020 237.31 239.68 235.69 236.59 1,980,563 +0.23(+0.10%)
May 05, 2020 231.28 237.98 229.17 236.36 1,975,522 +5.45(+2.36%)
May 04, 2020 232.44 232.92 228.10 230.91 2,035,863 -0.07(-0.03%)
May 01, 2020 233.00 237.05 228.00 230.98 3,045,400 -8.24(-3.44%)
Apr 30, 2020 236.02 240.07 231.91 239.22 5,704,173 +3.53(+1.50%)
Apr 29, 2020 238.90 239.31 235.24 235.69 3,365,238 -1.98(-0.83%)
Apr 28, 2020 243.00 244.95 236.86 237.67 2,548,029 -4.76(-1.96%)
Apr 27, 2020 236.63 243.00 235.00 242.43 2,472,686 +6.15(+2.60%)
Apr 24, 2020 234.04 236.93 230.80 236.28 1,946,200 +3.78(+1.63%)
Apr 23, 2020 229.09 235.65 228.88 232.50 3,226,457 +3.21(+1.40%)
Apr 22, 2020 233.35 234.00 227.59 229.29 2,845,168 -1.46(-0.63%)
Apr 21, 2020 235.00 235.77 229.00 230.75 2,672,870 -5.85(-2.47%)
Apr 20, 2020 234.20 239.56 232.39 236.60 2,824,060 +1.63(+0.69%)
Apr 17, 2020 236.83 236.99 229.22 234.97 2,864,200 +4.07(+1.76%)
Apr 16, 2020 225.00 232.10 223.22 230.90 2,617,020 +9.10(+4.10%)
Apr 15, 2020 224.99 225.51 219.30 221.80 3,106,992 -5.00(-2.20%)
Apr 14, 2020 221.01 228.32 220.25 226.80 3,028,499 +8.53(+3.91%)
Apr 13, 2020 216.98 219.18 215.15 218.27 2,168,053 +0.06(+0.03%)
Apr 09, 2020 217.40 219.35 215.70 218.21 2,503,300 -0.98(-0.45%)
Apr 08, 2020 208.90 219.82 207.34 219.19 2,861,498 +10.41(+4.99%)
Apr 07, 2020 213.45 215.18 207.33 208.78 2,447,205 -2.80(-1.32%)
Apr 06, 2020 212.00 212.71 206.85 211.58 3,702,131 +6.17(+3.00%)
Apr 03, 2020 207.43 209.75 203.03 205.41 2,281,400 -3.47(-1.66%)
Apr 02, 2020 194.41 209.53 194.21 208.88 3,867,332 +11.07(+5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.